ラクト・ジャパンの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/25 | 2,142 | 2,148 | 2,125 | 2,139 | +9 | +0.4% | 41,000 |
2023/09/22 | 2,126 | 2,143 | 2,122 | 2,130 | -4 | -0.2% | 24,200 |
2023/09/21 | 2,134 | 2,151 | 2,131 | 2,134 | ±0 | ±0% | 23,600 |
2023/09/20 | 2,161 | 2,161 | 2,132 | 2,134 | -29 | -1.3% | 36,300 |
2023/09/19 | 2,108 | 2,163 | 2,108 | 2,163 | +60 | +2.9% | 55,700 |
2023/09/15 | 2,095 | 2,113 | 2,089 | 2,103 | +14 | +0.7% | 31,000 |
2023/09/14 | 2,080 | 2,093 | 2,070 | 2,089 | +7 | +0.3% | 20,400 |
2023/09/13 | 2,090 | 2,096 | 2,078 | 2,082 | -14 | -0.7% | 11,800 |
2023/09/12 | 2,078 | 2,096 | 2,072 | 2,096 | +26 | +1.3% | 17,600 |
2023/09/11 | 2,055 | 2,071 | 2,055 | 2,070 | +18 | +0.9% | 12,400 |
2023/09/08 | 2,065 | 2,077 | 2,050 | 2,052 | -19 | -0.9% | 23,400 |
2023/09/07 | 2,068 | 2,081 | 2,068 | 2,071 | -7 | -0.3% | 19,700 |
2023/09/06 | 2,071 | 2,080 | 2,066 | 2,078 | +8 | +0.4% | 22,800 |
2023/09/05 | 2,080 | 2,085 | 2,064 | 2,070 | -13 | -0.6% | 22,600 |
2023/09/04 | 2,075 | 2,092 | 2,066 | 2,083 | +13 | +0.6% | 34,700 |
2023/09/01 | 2,052 | 2,073 | 2,043 | 2,070 | +18 | +0.9% | 30,200 |
2023/08/31 | 2,032 | 2,068 | 2,028 | 2,052 | +32 | +1.6% | 21,500 |
2023/08/30 | 2,022 | 2,022 | 2,002 | 2,020 | -3 | -0.1% | 18,400 |
2023/08/29 | 2,018 | 2,023 | 2,008 | 2,023 | +5 | +0.2% | 13,100 |
2023/08/28 | 2,004 | 2,018 | 1,996 | 2,018 | +21 | +1.1% | 19,600 |
2023/08/25 | 2,000 | 2,008 | 1,996 | 1,997 | -1 | -0.1% | 53,300 |
2023/08/24 | 2,001 | 2,010 | 1,996 | 1,998 | -7 | -0.3% | 27,600 |
2023/08/23 | 1,994 | 2,010 | 1,994 | 2,005 | -2 | -0.1% | 27,400 |
2023/08/22 | 2,025 | 2,025 | 2,000 | 2,007 | -15 | -0.7% | 23,300 |
2023/08/21 | 2,015 | 2,049 | 2,015 | 2,022 | +6 | +0.3% | 18,400 |
2023/08/18 | 2,053 | 2,053 | 2,010 | 2,016 | -46 | -2.2% | 23,000 |
2023/08/17 | 2,069 | 2,075 | 2,044 | 2,062 | -7 | -0.3% | 20,500 |
2023/08/16 | 2,063 | 2,076 | 2,050 | 2,069 | -1 | ±0% | 22,300 |
2023/08/15 | 2,020 | 2,073 | 2,019 | 2,070 | +49 | +2.4% | 32,900 |
2023/08/14 | 2,041 | 2,041 | 2,018 | 2,021 | +14 | +0.7% | 26,000 |
2023/08/10 | 2,004 | 2,017 | 1,998 | 2,007 | +3 | +0.1% | 20,700 |
2023/08/09 | 1,989 | 2,009 | 1,975 | 2,004 | +13 | +0.7% | 30,200 |
2023/08/08 | 1,972 | 1,991 | 1,968 | 1,991 | +30 | +1.5% | 41,800 |
2023/08/07 | 1,950 | 1,969 | 1,932 | 1,961 | -1 | -0.1% | 42,800 |
2023/08/04 | 1,965 | 1,971 | 1,955 | 1,962 | -9 | -0.5% | 30,500 |
2023/08/03 | 1,978 | 1,987 | 1,966 | 1,971 | -9 | -0.5% | 33,000 |
2023/08/02 | 1,982 | 1,985 | 1,979 | 1,980 | -2 | -0.1% | 20,700 |
2023/08/01 | 1,977 | 1,984 | 1,968 | 1,982 | +5 | +0.3% | 25,400 |
2023/07/31 | 1,990 | 1,990 | 1,969 | 1,977 | +12 | +0.6% | 18,900 |
2023/07/28 | 1,964 | 1,973 | 1,947 | 1,965 | -6 | -0.3% | 26,300 |
2023/07/27 | 1,975 | 1,975 | 1,966 | 1,971 | -1 | -0.1% | 12,000 |
2023/07/26 | 1,983 | 1,983 | 1,970 | 1,972 | +9 | +0.5% | 13,800 |
2023/07/25 | 1,970 | 1,970 | 1,963 | 1,963 | +2 | +0.1% | 12,400 |
2023/07/24 | 1,974 | 1,976 | 1,955 | 1,961 | +1 | +0.1% | 17,800 |
2023/07/21 | 1,942 | 1,964 | 1,931 | 1,960 | +27 | +1.4% | 31,400 |
2023/07/20 | 1,937 | 1,960 | 1,919 | 1,933 | -1 | -0.1% | 47,700 |
2023/07/19 | 1,924 | 1,935 | 1,904 | 1,934 | +4 | +0.2% | 62,000 |
2023/07/18 | 1,898 | 1,935 | 1,896 | 1,930 | +45 | +2.4% | 108,800 |
2023/07/14 | 1,935 | 1,938 | 1,862 | 1,885 | -171 | -8.3% | 242,100 |
2023/07/13 | 2,078 | 2,078 | 2,050 | 2,056 | -7 | -0.3% | 51,000 |
151~
200
件表示中 / 2122件
類似銘柄と比較する
現在ご覧いただいている「ラクトJPN」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
ラクトJPN | 270,600円 | +1.1% | +19.4% | 2.29% | 11.23倍 | 1.09倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
藤井産 | 280,500円 | +5.2% | +2.2% | 2.67% | 8.47倍 | 0.73倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。1883年鍛冶業で創業 |
スズデン | 187,700円 | -2.6% | -23.0% | 4.74% | 16.98倍 | 1.42倍 |
|
FA用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
日電計 | 230,100円 | +5.0% | +2.6% | 3.48% | 9.42倍 | 1.01倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、EV関連。中国で受託試験も |
ソーダニッカ | 112,700円 | +1.5% | +8.4% | 2.66% | 15.06倍 | 0.92倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
市場注目の銘柄
チャート関連のコラム